TP ICAP Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 207.50 | 209.00 | 203.50 | 208.50 | 208.20 | 1,867,867 |
| 2024-06-07 | 210.50 | 215.00 | 207.00 | 208.00 | 207.70 | 1,390,472 |
| 2024-06-06 | 213.00 | 214.50 | 211.00 | 213.00 | 212.69 | 615,029 |
| 2024-06-05 | 217.00 | 218.50 | 211.50 | 213.50 | 213.19 | 1,044,716 |
| 2024-06-04 | 221.00 | 222.50 | 215.50 | 215.50 | 215.19 | 785,876 |
| 2024-06-03 | 219.00 | 226.00 | 219.00 | 221.50 | 221.18 | 992,821 |
| 2024-05-31 | 214.00 | 220.50 | 214.00 | 219.00 | 218.68 | 1,892,621 |
| 2024-05-30 | 213.50 | 216.00 | 212.00 | 215.00 | 214.69 | 931,653 |
| 2024-05-29 | 207.00 | 214.50 | 201.50 | 214.50 | 214.19 | 1,482,529 |
| 2024-05-28 | 205.00 | 211.00 | 205.00 | 207.50 | 207.20 | 1,007,382 |
| 2024-05-24 | 216.00 | 216.00 | 208.40 | 211.00 | 210.69 | 1,039,911 |
| 2024-05-23 | 210.50 | 220.52 | 208.50 | 211.00 | 210.69 | 1,313,474 |
| 2024-05-22 | 215.50 | 215.50 | 211.50 | 211.50 | 211.19 | 929,531 |
| 2024-05-21 | 217.00 | 217.50 | 214.50 | 216.00 | 215.69 | 877,347 |
| 2024-05-20 | 215.00 | 220.00 | 213.43 | 216.50 | 216.19 | 694,179 |
| 2024-05-17 | 214.50 | 217.50 | 214.00 | 216.50 | 216.19 | 4,238,578 |
| 2024-05-16 | 211.00 | 216.50 | 211.00 | 216.00 | 215.69 | 949,040 |
| 2024-05-15 | 223.00 | 224.00 | 215.00 | 217.50 | 217.19 | 1,841,025 |
| 2024-05-14 | 230.00 | 230.00 | 220.00 | 223.00 | 222.68 | 842,287 |
| 2024-05-13 | 220.00 | 227.00 | 219.84 | 224.50 | 224.18 | 787,687 |
| 2024-05-10 | 222.50 | 224.50 | 207.00 | 222.00 | 221.68 | 648,073 |
| 2024-05-09 | 218.00 | 227.00 | 218.00 | 223.00 | 222.68 | 1,351,476 |
| 2024-05-08 | 221.00 | 225.50 | 221.00 | 225.50 | 225.17 | 1,570,221 |
| 2024-05-07 | 216.50 | 220.50 | 213.50 | 220.50 | 220.18 | 598,689 |
| 2024-05-03 | 210.00 | 216.00 | 209.50 | 215.00 | 214.69 | 1,224,035 |
| 2024-05-02 | 215.00 | 215.00 | 209.00 | 211.00 | 210.69 | 1,480,022 |
| 2024-05-01 | 207.50 | 210.00 | 207.00 | 210.00 | 209.70 | 791,663 |
| 2024-04-30 | 206.50 | 209.00 | 205.50 | 207.50 | 207.20 | 1,763,781 |
| 2024-04-29 | 197.00 | 207.00 | 197.00 | 206.00 | 205.70 | 1,400,147 |
| 2024-04-26 | 196.80 | 205.65 | 192.00 | 201.50 | 201.21 | 1,941,872 |
| 2024-04-25 | 202.50 | 204.50 | 198.78 | 202.00 | 201.71 | 3,236,766 |
| 2024-04-24 | 208.00 | 208.50 | 200.35 | 202.50 | 202.21 | 5,502,633 |
| 2024-04-23 | 212.00 | 212.00 | 205.63 | 207.50 | 207.20 | 1,258,126 |
| 2024-04-22 | 211.00 | 211.00 | 205.50 | 205.50 | 205.20 | 1,792,614 |
| 2024-04-19 | 205.00 | 207.50 | 204.00 | 207.50 | 207.20 | 1,035,354 |
| 2024-04-18 | 212.00 | 212.00 | 206.50 | 207.00 | 206.70 | 939,963 |
| 2024-04-17 | 212.50 | 212.50 | 206.00 | 208.00 | 207.70 | 1,435,052 |
| 2024-04-16 | 208.00 | 211.00 | 206.50 | 208.00 | 207.70 | 1,374,193 |
| 2024-04-15 | 208.50 | 214.00 | 208.50 | 212.00 | 211.69 | 2,859,152 |
| 2024-04-12 | 219.50 | 219.50 | 208.00 | 209.00 | 208.70 | 2,380,174 |
| 2024-04-11 | 212.00 | 215.00 | 211.25 | 213.50 | 213.19 | 2,294,094 |
| 2024-04-10 | 226.00 | 226.00 | 220.50 | 222.00 | 221.58 | 1,742,509 |
| 2024-04-09 | 229.50 | 229.50 | 220.00 | 222.00 | 221.58 | 1,289,539 |
| 2024-04-08 | 227.50 | 228.00 | 223.50 | 227.50 | 227.07 | 1,085,301 |
| 2024-04-05 | 227.50 | 228.00 | 223.20 | 225.50 | 225.07 | 812,473 |
| 2024-04-04 | 227.00 | 229.25 | 226.00 | 227.50 | 227.07 | 1,357,004 |
| 2024-04-03 | 227.50 | 227.50 | 220.00 | 225.00 | 224.57 | 2,398,467 |
| 2024-04-02 | 230.00 | 230.50 | 221.50 | 223.50 | 223.08 | 3,306,037 |
| 2024-03-28 | 226.40 | 227.06 | 224.60 | 225.20 | 224.77 | 1,881,150 |
| 2024-03-27 | 226.00 | 227.20 | 224.40 | 224.40 | 223.97 | 1,550,535 |
| 2024-03-26 | 226.80 | 227.44 | 224.99 | 225.20 | 224.77 | 1,561,889 |
| 2024-03-25 | 225.40 | 227.60 | 224.60 | 226.40 | 225.97 | 1,437,746 |
| 2024-03-22 | 224.40 | 227.60 | 224.20 | 226.40 | 225.97 | 1,327,404 |
| 2024-03-21 | 223.20 | 228.20 | 222.00 | 222.60 | 222.18 | 2,271,510 |
| 2024-03-20 | 223.60 | 226.20 | 219.20 | 220.60 | 220.18 | 1,339,930 |
| 2024-03-19 | 222.20 | 222.60 | 218.20 | 220.20 | 219.78 | 1,496,441 |
| 2024-03-18 | 218.80 | 219.00 | 216.40 | 217.00 | 216.59 | 1,722,701 |
| 2024-03-15 | 221.40 | 221.40 | 217.20 | 217.60 | 217.19 | 3,761,070 |
| 2024-03-14 | 223.40 | 223.40 | 215.80 | 218.00 | 217.59 | 1,871,460 |
| 2024-03-13 | 217.00 | 221.81 | 217.00 | 217.00 | 216.59 | 5,892,714 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0560 GBP |
| 2026-04-09 | 0.1160 GBP |
| 2025-10-02 | 0.0520 GBP |
| 2025-04-10 | 0.1130 GBP |
| 2024-10-03 | 0.0480 GBP |
| 2024-04-11 | 0.1000 GBP |
| 2023-09-28 | 0.0480 GBP |
| 2023-04-13 | 0.0790 GBP |
| 2022-10-06 | 0.0450 GBP |
| 2022-04-07 | 0.0550 GBP |
| 2021-09-30 | 0.0400 GBP |
| 2021-04-08 | 0.0200 GBP |
| 2020-10-01 | 0.0560 GBP |
| 2020-04-02 | 0.1125 GBP |
| 2019-10-03 | 0.0560 GBP |
| 2019-04-04 | 0.1125 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.